iShares MSCI World Value Facto
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Jun 2023 |
USD |
35.71 |
35.98 |
35.71 |
35.98 |
35.98 |
+0.66 (+1.87%)
|
51,019 |
| 31 May 2023 |
USD |
35.5 |
35.62 |
35.32 |
35.32 |
35.32 |
-0.54 (-1.51%)
|
204,582 |
| 30 May 2023 |
USD |
35.95 |
36.1771 |
35.81 |
35.86 |
35.86 |
+0.015 (+0.04%)
|
43,411 |
| 26 May 2023 |
USD |
35.55 |
35.98 |
35.51 |
35.845 |
35.845 |
+0.415 (+1.17%)
|
111,611 |
| 25 May 2023 |
USD |
35.68 |
35.82 |
35.43 |
35.43 |
35.43 |
-0.35 (-0.98%)
|
13,207 |
| 24 May 2023 |
USD |
36.06 |
36.18 |
35.72 |
35.78 |
35.78 |
-0.56 (-1.54%)
|
1,938,430 |
| 23 May 2023 |
USD |
36.23 |
36.34 |
36.18 |
36.34 |
36.34 |
-0.02 (-0.06%)
|
516,996 |
| 22 May 2023 |
USD |
36.36 |
36.43 |
36.2 |
36.36 |
36.36 |
+0.065 (+0.18%)
|
192,751 |
| 19 May 2023 |
USD |
36.22 |
36.3826 |
36.2 |
36.295 |
36.295 |
+0.165 (+0.46%)
|
671,554 |
| 18 May 2023 |
USD |
36.05 |
36.23 |
36.041 |
36.13 |
36.13 |
+0.21 (+0.58%)
|
108,105 |
| 17 May 2023 |
USD |
35.79 |
36.01 |
35.73 |
35.92 |
35.92 |
-0.05 (-0.14%)
|
194,572 |
| 16 May 2023 |
USD |
36.1 |
36.26 |
35.97 |
35.97 |
35.97 |
-0.17 (-0.47%)
|
34,121 |
| 15 May 2023 |
USD |
36.05 |
36.1899 |
36.01 |
36.14 |
36.14 |
+0.205 (+0.57%)
|
120,905 |
| 12 May 2023 |
USD |
36.21 |
36.21 |
35.8636 |
35.935 |
35.935 |
+0.025 (+0.07%)
|
49,667 |
| 11 May 2023 |
USD |
36.23 |
36.25 |
35.75 |
35.91 |
35.91 |
-0.26 (-0.72%)
|
106,987 |
| 10 May 2023 |
USD |
36.3 |
36.49 |
36.08 |
36.17 |
36.17 |
-0.08 (-0.22%)
|
47,771 |
| 9 May 2023 |
USD |
36.34 |
36.39 |
36.15 |
36.25 |
36.25 |
+0.11 (+0.30%)
|
237,038 |
| 5 May 2023 |
USD |
35.77 |
36.17 |
35.77 |
36.14 |
36.14 |
+0.55 (+1.55%)
|
117,356 |
| 4 May 2023 |
USD |
35.79 |
35.97 |
35.51 |
35.59 |
35.59 |
-0.36 (-1.00%)
|
85,898 |
| 3 May 2023 |
USD |
35.89 |
36.1 |
35.89 |
35.95 |
35.95 |
+0.27 (+0.76%)
|
68,417 |
| 2 May 2023 |
USD |
36.37 |
36.45 |
35.68 |
35.68 |
35.68 |
-0.69 (-1.90%)
|
216,225 |
| 28 Apr 2023 |
USD |
36.14 |
36.37 |
35.91 |
36.37 |
36.37 |
+0.28 (+0.78%)
|
59,159 |
| 27 Apr 2023 |
USD |
36.03 |
36.14 |
36 |
36.09 |
36.09 |
+0.045 (+0.12%)
|
181,055 |
| 26 Apr 2023 |
USD |
36.06 |
36.14 |
35.86 |
36.045 |
36.045 |
-0.07 (-0.19%)
|
194,135 |
| 25 Apr 2023 |
USD |
36.42 |
36.42 |
36.1 |
36.115 |
36.115 |
-0.235 (-0.65%)
|
4,289 |
| 24 Apr 2023 |
USD |
36.09 |
36.4357 |
36.09 |
36.35 |
36.35 |
+0.07 (+0.19%)
|
56,175 |
| 21 Apr 2023 |
USD |
36.35 |
36.3622 |
36.18 |
36.28 |
36.28 |
-0.12 (-0.33%)
|
84,654 |
| 20 Apr 2023 |
USD |
36.6 |
36.65 |
36.33 |
36.4 |
36.4 |
-0.17 (-0.46%)
|
40,836 |
| 19 Apr 2023 |
USD |
36.7 |
36.82 |
36.55 |
36.57 |
36.57 |
-0.23 (-0.63%)
|
28,794 |
| 18 Apr 2023 |
USD |
36.66 |
36.97 |
36.66 |
36.8 |
36.8 |
+0.23 (+0.63%)
|
330,487 |
